日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 5.300 | 5.430 | 5.040 | 5.040 | 166,757,930 | 867,558,130 |
| 2026/03/23 | 5.100 | 5.390 | 4.950 | 5.370 | 203,414,151 | 1,058,262,120 |
| 2026/03/16 | 5.360 | 5.600 | 5.190 | 5.230 | 206,173,811 | 1,101,999,019 |
| 2026/03/09 | 5.360 | 5.510 | 5.280 | 5.310 | 163,497,661 | 877,164,951 |
| 2026/03/02 | 5.600 | 5.630 | 5.120 | 5.480 | 284,309,440 | 1,551,618,768 |
| 2026/02/24 | 6.150 | 6.160 | 5.810 | 5.860 | 227,541,486 | 1,364,111,208 |
| 2026/02/09 | 6.380 | 6.530 | 6.160 | 6.290 | 324,471,886 | 2,057,151,757 |
| 2026/02/02 | 6.100 | 6.780 | 6.100 | 6.440 | 575,857,140 | 3,659,572,124 |
| 2026/01/26 | 6.260 | 6.590 | 5.910 | 6.410 | 394,169,490 | 2,480,311,515 |
| 2026/01/19 | 6.350 | 6.690 | 6.160 | 6.280 | 334,087,004 | 2,128,134,215 |
| 2026/01/12 | 6.610 | 6.840 | 6.310 | 6.410 | 662,849,299 | 4,336,691,538 |
| 2026/01/05 | 7.000 | 7.090 | 6.530 | 6.610 | 558,521,361 | 3,802,134,165 |
| 2025/12/29 | 7.470 | 7.750 | 6.730 | 7.200 | 590,559,509 | 4,303,702,421 |
| 2025/12/22 | 6.610 | 7.840 | 6.610 | 7.560 | 1,486,112,746 | 10,633,136,697 |
| 2025/12/15 | 6.880 | 7.080 | 5.810 | 6.430 | 575,896,794 | 3,772,124,000 |
| 2025/12/08 | 6.750 | 7.600 | 6.660 | 6.900 | 712,571,208 | 4,971,965,603 |
| 2025/12/01 | 7.000 | 7.290 | 6.480 | 6.740 | 482,610,784 | 3,319,155,666 |
| 2025/11/24 | 7.130 | 7.350 | 6.530 | 6.930 | 574,512,254 | 4,012,968,094 |
| 2025/11/17 | 7.740 | 8.420 | 7.060 | 7.170 | 950,930,709 | 7,224,696,061 |
| 2025/11/10 | 7.010 | 8.080 | 7.010 | 7.700 | 1,108,949,057 | 8,261,670,474 |
| 2025/11/03 | 6.590 | 7.600 | 6.450 | 7.210 | 1,114,854,472 | 7,762,174,261 |
| 2025/10/27 | 6.110 | 6.660 | 6.060 | 6.550 | 685,711,725 | 4,350,840,895 |
| 2025/10/20 | 6.360 | 6.860 | 6.060 | 6.090 | 704,639,025 | 4,469,173,016 |
| 2025/10/13 | 5.540 | 6.450 | 5.530 | 6.240 | 501,178,657 | 2,977,001,222 |
| 2025/10/09 | 6.160 | 6.170 | 5.740 | 5.860 | 217,084,639 | 1,298,708,852 |
| 2025/09/29 | 6.110 | 6.410 | 5.970 | 6.340 | 203,979,117 | 1,266,200,368 |
| 2025/09/22 | 6.730 | 6.830 | 6.000 | 6.190 | 648,674,506 | 4,175,842,132 |
| 2025/09/15 | 6.510 | 7.370 | 6.410 | 6.750 | 1,169,965,712 | 7,908,968,213 |
| 2025/09/08 | 6.010 | 6.700 | 5.690 | 6.640 | 961,855,320 | 6,021,214,303 |
| 2025/09/01 | 5.880 | 6.500 | 5.720 | 6.070 | 1,251,737,400 | 7,563,623,239 |
| 2025/08/25 | 5.290 | 5.920 | 5.110 | 5.920 | 734,058,931 | 4,081,367,656 |
| 2025/08/18 | 4.880 | 5.590 | 4.850 | 5.290 | 693,150,975 | 3,571,460,398 |
| 2025/08/11 | 4.980 | 5.110 | 4.690 | 4.800 | 401,812,580 | 1,966,872,579 |
| 2025/08/04 | 5.230 | 5.520 | 4.920 | 5.030 | 702,389,939 | 3,634,867,934 |
| 2025/07/28 | 5.110 | 5.690 | 5.000 | 5.190 | 1,144,355,873 | 6,005,007,443 |
| 2025/07/21 | 4.780 | 5.700 | 4.700 | 5.390 | 1,513,487,014 | 7,783,106,969 |
| 2025/07/14 | 4.690 | 4.940 | 4.100 | 4.860 | 749,522,072 | 3,483,403,829 |
| 2025/07/07 | 3.920 | 4.560 | 3.910 | 4.460 | 662,873,123 | 2,792,353,030 |
| 2025/06/30 | 3.880 | 4.110 | 3.860 | 3.930 | 229,986,334 | 907,296,087 |
| 2025/06/23 | 3.690 | 3.930 | 3.650 | 3.870 | 204,139,656 | 772,668,597 |
| 2025/06/16 | 3.690 | 3.820 | 3.670 | 3.700 | 140,163,395 | 521,407,829 |
| 2025/06/09 | 3.790 | 3.920 | 3.700 | 3.710 | 219,430,707 | 829,448,072 |
| 2025/06/03 | 3.660 | 3.900 | 3.650 | 3.830 | 154,882,711 | 582,358,993 |
| 2025/05/26 | 3.610 | 3.760 | 3.600 | 3.670 | 111,843,398 | 409,346,836 |
| 2025/05/19 | 3.770 | 3.870 | 3.620 | 3.620 | 163,638,091 | 608,733,698 |
| 2025/05/12 | 3.740 | 3.820 | 3.710 | 3.800 | 161,631,186 | 608,945,493 |
| 2025/05/06 | 3.860 | 3.970 | 3.730 | 3.740 | 174,224,761 | 666,409,710 |
| 2025/04/28 | 4.150 | 4.200 | 3.830 | 3.860 | 176,021,264 | 705,845,268 |
| 2025/04/21 | 4.000 | 4.250 | 3.870 | 3.990 | 406,512,059 | 1,637,227,317 |
| 2025/04/14 | 4.130 | 4.510 | 4.000 | 4.040 | 654,237,779 | 2,728,171,538 |
| 2025/04/07 | 3.800 | 4.250 | 3.300 | 4.100 | 631,327,028 | 2,438,500,645 |
| 2025/03/31 | 3.930 | 4.040 | 3.780 | 3.970 | 221,699,273 | 871,278,142 |
| 2025/03/24 | 4.300 | 4.630 | 3.970 | 3.970 | 629,991,996 | 2,656,991,243 |
| 2025/03/17 | 4.180 | 4.250 | 3.990 | 4.210 | 387,363,028 | 1,610,461,788 |
| 2025/03/10 | 3.840 | 4.200 | 3.820 | 4.120 | 270,556,538 | 1,080,873,369 |
| 2025/03/03 | 3.920 | 4.170 | 3.810 | 3.880 | 284,353,769 | 1,121,775,618 |
| 2025/02/24 | 3.730 | 4.030 | 3.590 | 3.840 | 334,279,705 | 1,269,427,179 |
| 2025/02/17 | 3.720 | 3.890 | 3.680 | 3.740 | 183,162,605 | 688,233,488 |
| 2025/02/10 | 3.680 | 3.830 | 3.670 | 3.690 | 146,681,722 | 545,289,301 |
| 2025/02/05 | 3.580 | 3.730 | 3.480 | 3.670 | 99,836,178 | 360,907,783 |
| 2025/01/27 | 3.650 | 3.720 | 3.550 | 3.560 | 33,308,506 | 120,576,791 |
| 2025/01/20 | 3.870 | 4.090 | 3.590 | 3.630 | 164,829,337 | 625,527,333 |
| 2025/01/13 | 3.550 | 4.010 | 3.520 | 3.900 | 187,413,552 | 701,863,752 |
| 2025/01/06 | 3.700 | 3.800 | 3.590 | 3.620 | 148,160,045 | 544,858,565 |
| 2024/12/30 | 4.230 | 4.230 | 3.710 | 3.730 | 173,917,886 | 691,323,596 |
| 2024/12/23 | 4.370 | 4.450 | 3.980 | 4.250 | 295,626,285 | 1,260,107,039 |
| 2024/12/16 | 5.590 | 5.980 | 4.640 | 4.790 | 329,303,849 | 1,728,845,207 |
| 2024/12/09 | 4.960 | 5.820 | 4.920 | 5.540 | 294,800,370 | 1,565,389,964 |
| 2024/12/02 | 4.950 | 5.830 | 4.920 | 5.000 | 368,582,802 | 1,907,416,000 |
| 2024/11/25 | 4.530 | 5.400 | 4.500 | 4.820 | 335,301,746 | 1,613,639,652 |
| 2024/11/18 | 4.360 | 4.800 | 4.120 | 4.470 | 151,165,469 | 670,796,768 |
| 2024/11/11 | 4.750 | 4.990 | 4.370 | 4.370 | 158,582,294 | 732,650,198 |
| 2024/11/04 | 4.640 | 5.090 | 4.470 | 4.810 | 252,106,054 | 1,198,134,021 |
| 2024/10/28 | 5.280 | 5.780 | 4.550 | 4.650 | 266,603,896 | 1,350,348,733 |
| 2024/10/21 | 3.970 | 4.830 | 3.970 | 4.800 | 65,168,454 | 286,252,434 |
| 2024/10/14 | 3.770 | 3.980 | 3.670 | 3.780 | 100,491,646 | 381,868,254 |
| 2024/10/08 | 3.590 | 3.880 | 3.500 | 3.830 | 106,104,965 | 392,588,370 |
| 2024/09/30 | 3.420 | 3.420 | 3.420 | 3.420 | 4,262,326 | 14,577,154 |
| 2024/09/23 | 3.090 | 3.290 | 3.060 | 3.260 | 49,089,585 | 155,859,432 |
| 2024/09/18 | 3.120 | 3.140 | 3.000 | 3.100 | 12,443,060 | 38,449,055 |
| 2024/09/09 | 3.070 | 3.140 | 3.020 | 3.120 | 20,345,686 | 62,817,305 |
| 2024/09/02 | 3.120 | 3.130 | 3.010 | 3.100 | 25,403,207 | 78,495,909 |
| 2024/08/26 | 3.000 | 3.210 | 2.930 | 3.120 | 37,919,613 | 116,223,613 |
| 2024/08/19 | 3.090 | 3.160 | 2.920 | 2.970 | 22,063,392 | 66,962,394 |
| 2024/08/12 | 3.210 | 3.210 | 3.060 | 3.080 | 23,385,133 | 73,429,317 |
| 2024/08/05 | 3.330 | 3.370 | 3.170 | 3.180 | 32,355,367 | 105,559,384 |
| 2024/07/29 | 3.280 | 3.340 | 3.220 | 3.300 | 23,225,944 | 76,297,226 |
| 2024/07/22 | 3.420 | 3.470 | 3.210 | 3.300 | 29,046,096 | 97,304,421 |
| 2024/07/15 | 3.450 | 3.510 | 3.330 | 3.470 | 33,386,237 | 114,848,655 |
| 2024/07/08 | 3.270 | 3.500 | 3.230 | 3.440 | 52,806,238 | 177,428,959 |